Quotes and Market Data
Find a quote
BROOKFIELD RENEWABLE CORPORATION
46.05 Down -0.04 (-0.09 %)
Delayed : 2025/07/04 17:40:00
- Previous close $46.09
- Opening $46.13
- Price Ask $45.93
- Price Bid $45.93
- Size Bid 1
- Size Ask 3
- Today High $46.32
- Today Low $46.02
- 52 Weeks High $48.66
- 52 Weeks Low $33.75
- Volume 26,190
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.05 | Down $ -0.01 | $46.05 | $46.05 | 7,800 |
| 03:59 PM | $46.06 | Down $ -0.01 | $46.08 | $46.04 | 700 |
| 03:56 PM | $46.07 | Down $ -0.01 | $46.07 | $46.07 | 200 |
| 03:56 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 03:56 PM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 03:53 PM | $46.08 | Down $ -0.03 | $46.08 | $46.08 | 200 |
| 03:53 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 03:53 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 03:50 PM | $46.11 | Up $0.00 | $46.11 | $46.09 | 700 |
| 03:50 PM | $46.11 | Up $0.00 | $46.11 | $46.09 | 0 |
| 03:50 PM | $46.11 | Up $0.00 | $46.11 | $46.09 | 0 |
| 03:45 PM | $46.11 | Up $0.01 | $46.11 | $46.11 | 100 |
| 03:45 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 03:45 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 03:45 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 03:45 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 03:44 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 100 |
| 03:43 PM | $46.10 | Down $ -0.02 | $46.10 | $46.10 | 200 |
| 03:39 PM | $46.12 | Down $ -0.01 | $46.12 | $46.12 | 100 |
| 03:39 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 03:39 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 03:39 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 03:38 PM | $46.13 | Down $ -0.02 | $46.14 | $46.13 | 400 |
| 03:30 PM | $46.15 | Up $0.01 | $46.15 | $46.15 | 400 |
| 03:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:30 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 03:26 PM | $46.14 | Up $0.03 | $46.15 | $46.14 | 500 |
| 03:26 PM | $46.14 | Up $0.00 | $46.15 | $46.14 | 0 |
| 03:26 PM | $46.14 | Up $0.00 | $46.15 | $46.14 | 0 |
| 03:26 PM | $46.14 | Up $0.00 | $46.15 | $46.14 | 0 |
| 03:25 PM | $46.11 | Up $0.02 | $46.11 | $46.11 | 100 |
| 03:24 PM | $46.10 | Up $0.02 | $46.10 | $46.10 | 200 |
| 03:19 PM | $46.08 | Up $0.02 | $46.08 | $46.08 | 200 |
| 03:19 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 03:19 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 03:19 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 03:19 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 03:16 PM | $46.06 | Down $ -0.01 | $46.06 | $46.06 | 100 |
| 03:16 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 03:16 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 03:15 PM | $46.07 | Down $ -0.02 | $46.09 | $46.07 | 700 |
| 03:14 PM | $46.09 | Down $ -0.01 | $46.11 | $46.08 | 500 |
| 02:53 PM | $46.10 | Up $0.02 | $46.10 | $46.10 | 100 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 02:49 PM | $46.08 | Down $ -0.01 | $46.08 | $46.08 | 600 |
| 02:49 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 02:49 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 02:49 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 400 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:20 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:16 PM | $46.09 | Down $ -0.01 | $46.09 | $46.09 | 100 |
| 02:16 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:16 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:16 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:15 PM | $46.10 | Down $ -0.02 | $46.10 | $46.10 | 100 |
| 02:10 PM | $46.12 | Down $ -0.05 | $46.15 | $46.12 | 400 |
| 02:10 PM | $46.12 | Up $0.00 | $46.15 | $46.12 | 0 |
| 02:10 PM | $46.12 | Up $0.00 | $46.15 | $46.12 | 0 |
| 02:10 PM | $46.12 | Up $0.00 | $46.15 | $46.12 | 0 |
| 02:10 PM | $46.12 | Up $0.00 | $46.15 | $46.12 | 0 |
| 01:59 PM | $46.17 | Up $0.01 | $46.19 | $46.17 | 3,000 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:59 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 0 |
| 01:54 PM | $46.16 | Down $ -0.03 | $46.17 | $46.16 | 200 |
| 01:54 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 01:54 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 01:54 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 01:54 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 0 |
| 01:53 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 300 |
| 01:50 PM | $46.19 | Up $0.02 | $46.19 | $46.19 | 100 |
| 01:50 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 01:50 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 01:39 PM | $46.17 | Down $ -0.05 | $46.17 | $46.17 | 100 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:39 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 0 |
| 01:32 PM | $46.22 | Down $ -0.02 | $46.25 | $46.21 | 400 |
| 01:32 PM | $46.22 | Up $0.00 | $46.25 | $46.21 | 0 |
| 01:32 PM | $46.22 | Up $0.00 | $46.25 | $46.21 | 0 |
| 01:32 PM | $46.22 | Up $0.00 | $46.25 | $46.21 | 0 |
| 01:32 PM | $46.22 | Up $0.00 | $46.25 | $46.21 | 0 |
| 01:32 PM | $46.22 | Up $0.00 | $46.25 | $46.21 | 0 |
| 01:32 PM | $46.22 | Up $0.00 | $46.25 | $46.21 | 0 |
| 01:29 PM | $46.24 | Up $0.02 | $46.24 | $46.24 | 200 |
| 01:29 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 01:29 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 01:26 PM | $46.22 | Up $0.02 | $46.22 | $46.22 | 100 |
| 01:26 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:26 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 01:08 PM | $46.20 | Up $0.01 | $46.20 | $46.20 | 200 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:08 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 12:51 PM | $46.19 | Down $ -0.05 | $46.20 | $46.19 | 200 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:51 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 0 |
| 12:49 PM | $46.24 | Down $ -0.02 | $46.24 | $46.24 | 200 |
| 12:49 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 0 |
| 12:45 PM | $46.26 | Down $ -0.04 | $46.26 | $46.26 | 400 |
| 12:45 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 12:45 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 12:45 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 12:42 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 100 |
| 12:42 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 12:42 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 12:41 PM | $46.30 | Down $ -0.02 | $46.30 | $46.30 | 100 |
| 12:22 PM | $46.32 | Up $0.07 | $46.32 | $46.32 | 100 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:07 PM | $46.25 | Up $0.02 | $46.25 | $46.25 | 400 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:07 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 12:02 PM | $46.23 | Up $0.01 | $46.23 | $46.23 | 200 |
| 12:02 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 12:02 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 12:02 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 12:02 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 11:44 AM | $46.22 | Up $0.02 | $46.22 | $46.22 | 100 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:44 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:38 AM | $46.20 | Up $0.04 | $46.20 | $46.17 | 400 |
| 11:38 AM | $46.20 | Up $0.00 | $46.20 | $46.17 | 0 |
| 11:38 AM | $46.20 | Up $0.00 | $46.20 | $46.17 | 0 |
| 11:38 AM | $46.20 | Up $0.00 | $46.20 | $46.17 | 0 |
| 11:38 AM | $46.20 | Up $0.00 | $46.20 | $46.17 | 0 |
| 11:38 AM | $46.20 | Up $0.00 | $46.20 | $46.17 | 0 |
| 11:26 AM | $46.16 | Up $0.02 | $46.16 | $46.16 | 100 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:26 AM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 11:17 AM | $46.14 | Up $0.01 | $46.14 | $46.14 | 100 |
| 11:17 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 11:17 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 11:17 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 11:17 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 11:17 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 11:17 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 11:17 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 11:17 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 11:13 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 200 |
| 11:13 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 11:13 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 11:13 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 11:09 AM | $46.13 | Up $0.04 | $46.13 | $46.13 | 100 |
| 11:09 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 11:09 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 11:09 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 0 |
| 11:05 AM | $46.09 | Down $ -0.01 | $46.09 | $46.09 | 100 |
| 11:05 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 11:05 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 11:05 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 10:53 AM | $46.10 | Up $0.03 | $46.10 | $46.10 | 100 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:53 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 10:30 AM | $46.07 | Up $0.04 | $46.07 | $46.07 | 100 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:30 AM | $46.07 | Up $0.00 | $46.07 | $46.07 | 0 |
| 10:13 AM | $46.03 | Down $ -0.06 | $46.04 | $46.03 | 700 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:13 AM | $46.03 | Up $0.00 | $46.04 | $46.03 | 0 |
| 10:09 AM | $46.09 | Up $0.04 | $46.09 | $46.09 | 100 |
| 10:09 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 10:09 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 10:09 AM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 10:01 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 100 |
| 10:01 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 10:01 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 10:01 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 10:01 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 10:01 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 10:01 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 10:01 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:59 AM | $46.05 | Up $0.03 | $46.05 | $46.05 | 100 |
| 09:59 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:57 AM | $46.02 | Down $ -0.03 | $46.02 | $46.02 | 200 |
| 09:57 AM | $46.02 | Up $0.00 | $46.02 | $46.02 | 0 |
| 09:46 AM | $46.05 | Down $ -0.03 | $46.05 | $46.05 | 100 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:46 AM | $46.05 | Up $0.00 | $46.05 | $46.05 | 0 |
| 09:44 AM | $46.08 | Down $ -0.01 | $46.08 | $46.08 | 100 |
| 09:44 AM | $46.08 | Up $0.00 | $46.08 | $46.08 | 0 |
| 09:39 AM | $46.09 | Up $0.01 | $46.09 | $46.07 | 600 |
| 09:39 AM | $46.09 | Up $0.00 | $46.09 | $46.07 | 0 |
| 09:39 AM | $46.09 | Up $0.00 | $46.09 | $46.07 | 0 |
| 09:39 AM | $46.09 | Up $0.00 | $46.09 | $46.07 | 0 |
| 09:39 AM | $46.09 | Up $0.00 | $46.09 | $46.07 | 0 |
| 09:30 AM | $46.08 | Down $ -0.01 | $46.13 | $46.08 | 600 |
| 09:30 AM | $46.08 | Up $0.00 | $46.13 | $46.08 | 0 |
| 09:30 AM | $46.08 | Up $0.00 | $46.13 | $46.08 | 0 |
| 09:30 AM | $46.08 | Up $0.00 | $46.13 | $46.08 | 0 |
| 09:30 AM | $46.08 | Up $0.00 | $46.13 | $46.08 | 0 |
| 09:30 AM | $46.08 | Up $0.00 | $46.13 | $46.08 | 0 |
| 09:30 AM | $46.08 | Up $0.00 | $46.13 | $46.08 | 0 |
| 09:30 AM | $46.08 | Up $0.00 | $46.13 | $46.08 | 0 |
| 09:30 AM | $46.08 | Up $0.00 | $46.13 | $46.08 | 0 |
| Previous close | $46.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $46.05 | $46.23 | $46.32 | $46.04 | 21,200 |
| 03-07-2025 | $46.09 | $45.85 | $46.41 | $45.83 | 54,700 |
| 02-07-2025 | $45.14 | $45.27 | $45.54 | $45.08 | 112,800 |
| 30-06-2025 | $44.63 | $44.35 | $44.79 | $44.30 | 262,800 |
| 27-06-2025 | $44.90 | $44.62 | $44.94 | $44.41 | 123,300 |
| 26-06-2025 | $44.50 | $44.53 | $44.58 | $44.31 | 74,300 |
| 25-06-2025 | $44.43 | $44.25 | $44.55 | $44.16 | 169,800 |
| 24-06-2025 | $44.82 | $44.77 | $45.17 | $44.66 | 128,700 |
| 23-06-2025 | $44.03 | $43.85 | $44.33 | $43.69 | 378,300 |
| 20-06-2025 | $43.17 | $43.09 | $43.22 | $42.79 | 1,037,400 |
| 19-06-2025 | $42.94 | $43.01 | $43.11 | $42.89 | 54,500 |
| 18-06-2025 | $43.47 | $43.37 | $43.58 | $43.33 | 244,600 |
| 17-06-2025 | $43.44 | $43.27 | $43.49 | $43.13 | 225,400 |
| 16-06-2025 | $44.09 | $44.32 | $44.32 | $43.70 | 238,400 |
| 13-06-2025 | $43.87 | $43.20 | $43.87 | $43.20 | 112,300 |
| 12-06-2025 | $43.63 | $43.58 | $43.67 | $43.41 | 312,500 |
| 11-06-2025 | $43.63 | $43.81 | $44.17 | $43.48 | 304,200 |
| 10-06-2025 | $44.17 | $44.16 | $44.25 | $43.88 | 195,300 |
| 09-06-2025 | $43.57 | $43.00 | $43.94 | $42.88 | 142,100 |
| 06-06-2025 | $40.55 | $40.51 | $40.67 | $40.23 | 156,000 |
| 05-06-2025 | $40.42 | $40.22 | $40.58 | $40.18 | 56,500 |
| 04-06-2025 | $40.36 | $40.87 | $41.13 | $40.36 | 115,100 |
| 03-06-2025 | $41.89 | $41.14 | $41.91 | $41.09 | 200,200 |
| 02-06-2025 | $39.67 | $39.80 | $39.83 | $39.46 | 150,600 |
| 30-05-2025 | $40.40 | $40.28 | $40.60 | $40.00 | 781,200 |
| 29-05-2025 | $40.49 | $40.51 | $40.72 | $40.44 | 155,000 |
| 28-05-2025 | $41.11 | $40.98 | $41.15 | $40.77 | 308,800 |
| 27-05-2025 | $40.64 | $40.11 | $40.82 | $39.98 | 197,000 |
| 26-05-2025 | $40.08 | $40.38 | $40.64 | $40.08 | 43,200 |
| 23-05-2025 | $39.66 | $38.66 | $39.75 | $38.63 | 198,200 |
Graphs are not available, please refer to the detailed table